Mercados españoles cerrados

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
160,07-7,45 (-4,45%)
Al cierre: 04:00PM EST
160,20 +0,13 (+0,08%)
Después del cierre: 04:19PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MRNA220121C000050002021-12-27 11:19AM EST5.00241.75150.25160.000.00-20292,600.00%
MRNA220121C000075002021-12-01 9:31AM EST7.50320.40246.55253.050.00-14450.00%
MRNA220121C000100002022-01-21 3:03PM EST10.00146.20146.25154.20-171.75-54.02%11402,309.38%
MRNA220121C000125002021-12-02 11:50AM EST12.50283.70237.90244.750.00-3150.00%
MRNA220121C000150002021-11-30 3:50PM EST15.00332.00233.00239.450.00-1800.00%
MRNA220121C000175002022-01-04 1:50PM EST17.50210.55137.70147.500.00-201,512.50%
MRNA220121C000200002022-01-18 12:07PM EST20.00168.00135.10144.000.00-20253,220.31%
MRNA220121C000225002022-01-21 10:18AM EST22.50138.31133.00142.50-56.19-28.89%5361,637.50%
MRNA220121C000250002022-01-07 10:11AM EST25.00136.00131.30140.00-13.18-8.83%2201,843.75%
MRNA220121C000270002022-01-21 3:02PM EST27.00131.57129.25137.20-47.51-26.53%151,454.69%
MRNA220121C000300002022-01-21 2:11PM EST30.00129.00126.25134.20-17.35-11.86%51111,368.75%
MRNA220121C000320002021-11-10 6:58AM EST32.00278.75220.50230.000.00-8440.00%
MRNA220121C000350002022-01-20 3:38PM EST35.00134.19121.25129.250.00-51531,268.75%
MRNA220121C000370002022-01-14 12:39PM EST37.00167.65119.20126.900.00-14102,201.17%
MRNA220121C000400002022-01-20 10:55AM EST40.00131.50115.50125.000.00-5281,160.94%
MRNA220121C000420002022-01-05 3:39PM EST42.00176.23114.20122.200.00-111,075.00%
MRNA220121C000450002022-01-05 3:39PM EST45.00118.30111.35118.90-54.95-31.72%147925.00%
MRNA220121C000470002022-01-14 12:11PM EST47.00155.00108.70118.000.00-10831,095.31%
MRNA220121C000500002022-01-21 3:42PM EST50.00112.00106.25113.95-5.00-4.27%35106798.44%
MRNA220121C000550002022-01-21 12:47PM EST55.00106.22100.20110.00-9.78-8.43%152737.50%
MRNA220121C000600002022-01-21 9:30AM EST60.00103.4095.05103.70-9.46-8.38%6891,492.58%
MRNA220121C000650002022-01-21 12:13PM EST65.0097.1990.9598.75-9.20-8.65%91331,390.63%
MRNA220121C000700002022-01-21 3:38PM EST70.0090.3287.0093.90-6.63-6.84%3155795.31%
MRNA220121C000750002022-01-19 12:31PM EST75.00104.2081.2588.850.00-43971,209.38%
MRNA220121C000800002022-01-21 12:38PM EST80.0079.8075.0083.75-7.20-8.28%61611,114.36%
MRNA220121C000850002022-01-21 3:04PM EST85.0071.8570.0078.00-19.15-21.04%5129967.97%
MRNA220121C000900002022-01-21 3:58PM EST90.0070.2765.1573.75-16.81-19.30%3959958.59%
MRNA220121C000950002022-01-21 2:52PM EST95.0065.8061.2568.65-18.27-21.73%8266879.30%
MRNA220121C001000002022-01-21 3:53PM EST100.0060.6555.0061.85-9.40-13.42%181,963665.43%
MRNA220121C001050002022-01-21 12:22PM EST105.0055.7650.0058.70-71.67-56.24%2357750.00%
MRNA220121C001100002022-01-21 3:58PM EST110.0047.1047.2053.75-27.50-36.86%3196400.39%
MRNA220121C001150002022-01-21 3:40PM EST115.0046.0040.0548.70-13.00-22.03%13349627.25%
MRNA220121C001200002022-01-21 2:49PM EST120.0039.5035.5043.75-11.39-22.38%10983571.68%
MRNA220121C001250002022-01-21 3:06PM EST125.0034.5030.5038.85-18.95-35.45%225738519.73%
MRNA220121C001300002022-01-21 10:35AM EST130.0030.4527.1532.55-12.05-28.35%4374396.88%
MRNA220121C001350002022-01-21 2:12PM EST135.0024.6122.1528.85-17.69-41.82%18472210.94%
MRNA220121C001400002022-01-21 3:56PM EST140.0020.2117.3522.85-6.57-24.53%711,756110.16%
MRNA220121C001450002022-01-21 1:13PM EST145.0016.6512.1518.90-5.55-25.00%17355139.84%
MRNA220121C001500002022-01-21 3:42PM EST150.0012.007.1511.40-13.95-53.76%5232,197147.27%
MRNA220121C001550002022-01-21 3:57PM EST155.005.304.355.70-15.27-74.23%2731,64471.19%
MRNA220121C001600002022-01-21 3:59PM EST160.000.660.340.80-11.93-94.76%2,95156422.85%
MRNA220121C001650002022-01-21 3:58PM EST165.000.010.000.18-4.44-99.78%3,63331945.12%
MRNA220121C001700002022-01-21 3:54PM EST170.000.010.000.01-2.39-99.58%2,8921,31046.88%
MRNA220121C001750002022-01-21 3:42PM EST175.000.030.000.01-0.88-96.70%2,3501,27062.50%
MRNA220121C001800002022-01-21 3:31PM EST180.000.040.000.02-0.36-90.00%1,1901,52384.38%
MRNA220121C001850002022-01-21 3:33PM EST185.000.020.000.01-0.13-86.67%6431,69896.88%
MRNA220121C001900002022-01-21 3:19PM EST190.000.010.000.01-0.06-85.71%5762,017112.50%
MRNA220121C001950002022-01-21 2:39PM EST195.000.010.000.01-0.05-83.33%2772,208125.00%
MRNA220121C001975002022-01-21 11:58AM EST197.500.020.000.01-0.04-66.67%78437134.38%
MRNA220121C002000002022-01-21 2:12PM EST200.000.010.000.01-0.05-83.33%5213,487143.75%
MRNA220121C002025002022-01-21 2:25PM EST202.500.010.000.01-0.07-87.50%31262150.00%
MRNA220121C002050002022-01-21 1:04PM EST205.000.010.000.01-0.03-75.00%59880156.25%
MRNA220121C002075002022-01-21 11:38AM EST207.500.020.000.01-0.03-60.00%28386162.50%
MRNA220121C002100002022-01-21 2:30PM EST210.000.020.000.01-0.02-50.00%5910,714168.75%
MRNA220121C002125002022-01-21 1:35PM EST212.500.010.000.01-0.03-75.00%25292175.00%
MRNA220121C002150002022-01-21 3:23PM EST215.000.010.000.01-0.02-66.67%31777181.25%
MRNA220121C002175002022-01-21 1:44PM EST217.500.010.000.01-0.04-80.00%17703187.50%
MRNA220121C002200002022-01-21 1:41PM EST220.000.010.000.01-0.04-80.00%696,280193.75%
MRNA220121C002225002022-01-21 12:57PM EST222.500.010.000.01-0.02-66.67%84417200.00%
MRNA220121C002250002022-01-21 2:54PM EST225.000.020.000.01-0.01-33.33%38767206.25%
MRNA220121C002275002022-01-21 3:37PM EST227.500.010.000.01-0.02-66.67%14476212.50%
MRNA220121C002300002022-01-21 3:56PM EST230.000.010.000.01-0.02-66.67%1863,900218.75%
MRNA220121C002325002022-01-21 3:31PM EST232.500.010.000.01-0.02-66.67%19355225.00%
MRNA220121C002350002022-01-21 10:54AM EST235.000.020.000.01-0.02-50.00%221,131231.25%
MRNA220121C002375002022-01-21 11:32AM EST237.500.020.000.01-0.01-33.33%159789237.50%
MRNA220121C002400002022-01-21 2:52PM EST240.000.010.000.01-0.02-66.67%562,310243.75%
MRNA220121C002425002022-01-21 3:09PM EST242.500.010.000.02-0.02-66.67%8243262.50%
MRNA220121C002450002022-01-20 3:37PM EST245.000.020.000.010.00-70731256.25%
MRNA220121C002475002022-01-20 12:43PM EST247.500.040.000.010.00-13107262.50%
MRNA220121C002500002022-01-21 2:31PM EST250.000.010.000.010.00-324,506262.50%
MRNA220121C002525002022-01-20 3:10PM EST252.500.010.000.010.00-10267268.75%
MRNA220121C002550002022-01-21 10:41AM EST255.000.010.000.01-0.01-50.00%61,161275.00%
MRNA220121C002575002022-01-20 2:37PM EST257.500.030.000.020.00-7159296.88%
MRNA220121C002600002022-01-21 3:37PM EST260.000.010.000.010.00-106,132287.50%
MRNA220121C002625002022-01-20 11:18AM EST262.500.020.000.020.00-2274306.25%
MRNA220121C002650002022-01-21 9:34AM EST265.000.010.000.010.00-101,090300.00%
MRNA220121C002675002022-01-21 9:33AM EST267.500.010.000.01-0.01-50.00%3186300.00%
MRNA220121C002700002022-01-21 12:34PM EST270.000.020.000.01+0.01+100.00%23,633306.25%
MRNA220121C002725002022-01-19 9:30AM EST272.500.020.000.010.00-1122312.50%
MRNA220121C002750002022-01-21 1:32PM EST275.000.010.000.010.00-1586312.50%
MRNA220121C002775002022-01-21 2:36PM EST277.500.010.000.01-0.01-50.00%1188325.00%
MRNA220121C002800002022-01-21 12:40PM EST280.000.010.000.010.00-253,714325.00%
MRNA220121C002825002022-01-19 2:30PM EST282.500.010.000.010.00-1100331.25%
MRNA220121C002850002022-01-20 1:53PM EST285.000.010.000.010.00-20243337.50%
MRNA220121C002875002022-01-20 11:21AM EST287.500.030.000.010.00-281337.50%
MRNA220121C002900002022-01-21 3:34PM EST290.000.010.000.010.00-234,174343.75%
MRNA220121C002925002022-01-18 11:22AM EST292.500.030.000.010.00-131350.00%
MRNA220121C002950002022-01-21 3:34PM EST295.000.010.000.010.00-1329350.00%
MRNA220121C002975002022-01-18 12:17PM EST297.500.030.000.010.00-2109362.50%
MRNA220121C003000002022-01-21 12:56PM EST300.000.010.000.010.00-38,337362.50%
MRNA220121C003050002022-01-19 3:45PM EST305.000.020.000.010.00-9116375.00%
MRNA220121C003100002022-01-21 10:25AM EST310.000.010.000.010.00-12,323375.00%
MRNA220121C003150002022-01-19 3:45PM EST315.000.010.000.010.00-1133387.50%
MRNA220121C003200002022-01-21 11:21AM EST320.000.010.000.010.00-26,493393.75%
MRNA220121C003250002022-01-20 10:42AM EST325.000.010.000.010.00-1254400.00%
MRNA220121C003300002022-01-21 11:21AM EST330.000.010.000.010.00-21,672412.50%
MRNA220121C003350002022-01-20 2:02PM EST335.000.010.000.010.00-10105418.75%
MRNA220121C003400002022-01-21 10:35AM EST340.000.010.000.010.00-21,861425.00%
MRNA220121C003450002022-01-18 2:53PM EST345.000.010.000.010.00-330437.50%
MRNA220121C003500002022-01-21 3:38PM EST350.000.010.000.010.00-26,788437.50%
MRNA220121C003550002022-01-14 2:42PM EST355.000.030.000.010.00-68521450.00%
MRNA220121C003600002022-01-21 3:40PM EST360.000.010.000.010.00-63,593450.00%
MRNA220121C003650002022-01-20 10:38AM EST365.000.010.000.010.00-978462.50%
MRNA220121C003700002022-01-21 10:32AM EST370.000.010.000.010.00-31,272475.00%
MRNA220121C003750002022-01-19 11:16AM EST375.000.030.000.010.00-10214475.00%
MRNA220121C003800002022-01-21 10:06AM EST380.000.010.000.010.00-63,447487.50%
MRNA220121C003900002022-01-21 10:06AM EST390.000.010.000.01-0.02-66.67%63,359500.00%
MRNA220121C004000002022-01-21 3:00PM EST400.000.010.000.01-0.01-50.00%316,194512.50%
MRNA220121C004100002022-01-21 1:53PM EST410.000.040.000.01+0.03+300.00%21,283525.00%
MRNA220121C004200002022-01-19 12:08PM EST420.000.010.000.010.00-11,453537.50%
MRNA220121C004300002022-01-21 2:33PM EST430.000.030.000.010.00-61,326550.00%
MRNA220121C004400002022-01-18 9:31AM EST440.000.010.000.010.00-251,055550.00%
MRNA220121C004500002022-01-21 2:33PM EST450.000.030.000.01+0.02+200.00%41,776562.50%
MRNA220121C004600002022-01-21 11:08AM EST460.000.010.000.010.00-12,107575.00%
MRNA220121C004700002022-01-18 3:59PM EST470.000.010.000.010.00-111,830587.50%
MRNA220121C004800002022-01-20 1:23PM EST480.000.010.000.010.00-102,211600.00%
MRNA220121C004900002022-01-14 1:06PM EST490.000.010.000.010.00-71,131612.50%
MRNA220121C005000002022-01-21 10:06AM EST500.000.010.000.010.00-34,578625.00%
MRNA220121C005100002022-01-20 1:44PM EST510.000.010.000.010.00-11,126625.00%
MRNA220121C005200002022-01-19 9:42AM EST520.000.050.000.010.00-11,036637.50%
MRNA220121C005300002022-01-13 9:59AM EST530.000.010.000.010.00-32635650.00%
MRNA220121C005400002022-01-10 1:18PM EST540.000.050.000.010.00-103,057650.00%
MRNA220121C005500002022-01-20 2:16PM EST550.000.010.000.010.00-31,906662.50%
MRNA220121C005600002022-01-20 9:30AM EST560.000.020.000.010.00-1912675.00%
MRNA220121C005700002022-01-13 9:40AM EST570.000.010.000.010.00-1566675.00%
MRNA220121C005800002022-01-19 10:01AM EST580.000.030.000.310.00-300299914.06%
MRNA220121C005900002022-01-14 3:04PM EST590.000.010.000.010.00-2205700.00%
MRNA220121C006000002022-01-19 10:01AM EST600.000.060.000.010.00-300956700.00%
MRNA220121C006100002022-01-14 2:14PM EST610.000.010.000.010.00-34,304712.50%
MRNA220121C006200002022-01-10 11:04AM EST620.000.040.000.010.00-49255725.00%
MRNA220121C006300002022-01-10 11:04AM EST630.000.040.000.010.00-166725.00%
MRNA220121C006400002022-01-19 1:39PM EST640.000.010.000.010.00-11,231737.50%
MRNA220121C006500002022-01-12 1:58PM EST650.000.010.000.010.00-1170750.00%
MRNA220121C006600002022-01-03 10:38AM EST660.000.030.000.150.00-1123925.00%
MRNA220121C006700002022-01-10 11:25AM EST670.000.050.000.270.00-2178984.38%
MRNA220121C006800002022-01-06 11:58AM EST680.000.020.000.040.00-11126843.75%
MRNA220121C006900002022-01-06 1:36PM EST690.000.020.000.010.00-2258775.00%
MRNA220121C007000002022-01-18 3:35PM EST700.000.010.000.010.00-6655775.00%
MRNA220121C007100002022-01-14 11:22AM EST710.000.010.000.010.00-3305787.50%
MRNA220121C007200002022-01-06 2:34PM EST720.000.020.000.010.00-11319787.50%
MRNA220121C007300002022-01-06 2:34PM EST730.000.020.000.010.00-22531800.00%
MRNA220121C007400002022-01-20 2:53PM EST740.000.010.000.010.00-1125,067800.00%
Ventaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MRNA220121P000050002022-01-20 1:44PM EST5.000.010.000.010.00-412,1692,100.00%
MRNA220121P000075002021-12-06 3:23PM EST7.500.010.000.000.00-137550.00%
MRNA220121P000100002021-12-06 3:23PM EST10.000.020.000.010.00-49101,650.00%
MRNA220121P000125002021-12-17 12:07PM EST12.500.010.000.010.00-53871,500.00%
MRNA220121P000150002022-01-13 12:12PM EST15.000.020.000.010.00-131,0671,400.00%
MRNA220121P000175002021-12-06 3:26PM EST17.500.030.000.020.00-64181,375.00%
MRNA220121P000200002021-12-17 2:52PM EST20.000.020.000.010.00-15551,200.00%
MRNA220121P000225002021-11-16 10:38AM EST22.500.020.000.030.00-903231,250.00%
MRNA220121P000250002021-12-20 10:27AM EST25.000.010.000.010.00-43751,100.00%
MRNA220121P000270002021-12-20 3:54PM EST27.000.010.001.110.00-1911,753.13%
MRNA220121P000300002022-01-18 1:59PM EST30.000.010.000.010.00-413,610975.00%
MRNA220121P000320002022-01-18 1:30PM EST32.000.010.000.010.00-6440950.00%
MRNA220121P000350002022-01-18 1:29PM EST35.000.010.000.010.00-1190900.00%
MRNA220121P000370002022-01-18 1:14PM EST37.000.010.000.050.00-10123981.25%
MRNA220121P000400002022-01-18 12:55PM EST40.000.010.000.010.00-35894812.50%
MRNA220121P000420002022-01-18 12:56PM EST42.000.010.000.010.00-7372775.00%
MRNA220121P000450002022-01-18 1:59PM EST45.000.020.000.010.00-157825750.00%
MRNA220121P000470002022-01-18 12:48PM EST47.000.010.000.010.00-2388725.00%
MRNA220121P000500002022-01-18 12:22PM EST50.000.010.000.010.00-141,574675.00%
MRNA220121P000550002022-01-18 3:19PM EST55.000.010.000.010.00-721,914625.00%
MRNA220121P000600002022-01-10 12:37PM EST60.000.030.000.010.00-132,367575.00%
MRNA220121P000650002022-01-21 9:47AM EST65.000.010.000.010.00-5788537.50%
MRNA220121P000700002022-01-21 3:38PM EST70.000.010.000.010.00-11,152500.00%
MRNA220121P000750002022-01-11 10:42AM EST75.000.020.000.020.00-221,500481.25%
MRNA220121P000800002022-01-19 9:31AM EST80.000.010.000.010.00-51,799412.50%
MRNA220121P000850002022-01-19 12:51PM EST85.000.010.000.010.00-3690387.50%
MRNA220121P000900002022-01-19 1:53PM EST90.000.030.000.020.00-91,531368.75%
MRNA220121P000950002022-01-19 3:41PM EST95.000.010.000.010.00-11,197318.75%
MRNA220121P001000002022-01-21 3:20PM EST100.000.010.000.010.00-584,605287.50%
MRNA220121P001050002022-01-19 12:49PM EST105.000.020.000.010.00-102,160262.50%
MRNA220121P001100002022-01-20 3:56PM EST110.000.010.000.020.00-364,243250.00%
MRNA220121P001150002022-01-21 10:16AM EST115.000.010.000.02-0.03-75.00%142,582221.88%
MRNA220121P001200002022-01-21 12:54PM EST120.000.010.000.010.00-254,910181.25%
MRNA220121P001250002022-01-21 3:31PM EST125.000.010.000.01-0.01-50.00%152,552156.25%
MRNA220121P001300002022-01-21 3:26PM EST130.000.010.000.01-0.03-75.00%3504,056137.50%
MRNA220121P001350002022-01-21 3:28PM EST135.000.010.000.01-0.03-75.00%121,369112.50%
MRNA220121P001400002022-01-21 3:40PM EST140.000.010.000.01-0.06-85.71%1,2494,34090.63%
MRNA220121P001450002022-01-21 3:59PM EST145.000.010.010.03-0.01-50.00%1,0193,33580.47%
MRNA220121P001500002022-01-21 3:49PM EST150.000.010.000.01-0.22-95.65%4,0403,73150.78%
MRNA220121P001550002022-01-21 3:59PM EST155.000.010.010.04-0.55-98.21%4,7421,23833.99%
MRNA220121P001600002022-01-21 3:59PM EST160.000.500.410.80-0.70-58.33%10,4564,43425.00%
MRNA220121P001650002022-01-21 3:59PM EST165.004.924.505.35+2.35+91.44%5,9293,80558.40%
MRNA220121P001700002022-01-21 3:57PM EST170.009.968.9012.30+5.06+103.27%3,0443,373107.23%
MRNA220121P001750002022-01-21 3:49PM EST175.0014.0013.2517.70+6.35+83.01%3601,621132.52%
MRNA220121P001800002022-01-21 3:59PM EST180.0019.8818.4521.25+7.06+55.07%5114,327207.81%
MRNA220121P001850002022-01-21 3:54PM EST185.0024.5123.9526.25+6.91+39.26%1772,304149.61%
MRNA220121P001900002022-01-21 3:58PM EST190.0029.5029.0031.10+5.70+23.95%2783,658162.50%
MRNA220121P001950002022-01-21 3:45PM EST195.0033.4930.0036.75+8.28+32.84%1073,241324.80%
MRNA220121P001975002022-01-21 3:29PM EST197.5037.9533.7540.30+10.13+36.41%3340390.92%
MRNA220121P002000002022-01-21 3:51PM EST200.0039.0038.9542.15+5.96+18.04%4457,051269.92%
MRNA220121P002025002022-01-21 3:57PM EST202.5042.4041.3545.00+7.54+21.63%17305292.77%
MRNA220121P002050002022-01-21 3:44PM EST205.0043.0040.8547.85+5.17+13.67%1554,229436.23%
MRNA220121P002075002022-01-21 3:58PM EST207.5047.0043.4049.15+7.10+17.79%28224385.64%
MRNA220121P002100002022-01-21 3:51PM EST210.0049.0046.0052.25+6.90+16.39%2575,393432.42%
MRNA220121P002125002022-01-21 3:20PM EST212.5053.0648.3055.20+12.77+31.70%84163468.75%
MRNA220121P002150002022-01-21 3:41PM EST215.0053.6052.1557.25+5.60+11.67%735,015457.42%
MRNA220121P002175002022-01-21 11:46AM EST217.5055.5053.3060.30+11.90+27.29%8110499.12%
MRNA220121P002200002022-01-21 3:43PM EST220.0058.1057.3062.45+7.10+13.92%2649,648492.58%
MRNA220121P002225002022-01-21 3:40PM EST222.5062.4261.8565.40+9.92+18.90%14545418.36%
MRNA220121P002250002022-01-21 3:43PM EST225.0063.0661.1067.40+4.55+7.78%105653513.18%
MRNA220121P002275002022-01-20 3:29PM EST227.5057.9563.3070.400.00-5173552.15%
MRNA220121P002300002022-01-21 3:51PM EST230.0069.7868.9572.85+8.16+13.24%1635,963429.49%
MRNA220121P002325002022-01-21 3:31PM EST232.5073.0867.5075.20+17.08+30.50%6227563.77%
MRNA220121P002350002022-01-21 3:28PM EST235.0075.9971.0077.05+8.30+12.26%42590535.84%
MRNA220121P002375002022-01-21 11:51AM EST237.5075.8572.5080.25+9.51+14.34%590588.28%
MRNA220121P002400002022-01-21 3:54PM EST240.0079.4777.0082.45+11.96+17.72%2894,185581.35%
MRNA220121P002425002022-01-19 3:21PM EST242.5067.6577.5085.350.00-1589614.94%
MRNA220121P002450002022-01-21 2:44PM EST245.0084.3580.0087.45+11.30+15.47%11285601.66%
MRNA220121P002475002022-01-21 11:53AM EST247.5084.8083.7090.10+9.83+13.11%1172620.70%
MRNA220121P002500002022-01-21 3:59PM EST250.0089.6587.0092.20+6.65+8.01%1234,487605.47%
MRNA220121P002525002022-01-20 11:56AM EST252.5080.1187.5095.150.00-159643.36%
MRNA220121P002550002022-01-21 3:40PM EST255.0094.0090.0097.90+16.00+20.51%1467667.77%
MRNA220121P002575002022-01-19 10:08AM EST257.5071.0093.55100.250.00-3154668.46%
MRNA220121P002600002022-01-21 3:45PM EST260.0098.8095.00103.00+7.66+8.40%752,682692.68%
MRNA220121P002625002022-01-10 2:06PM EST262.5034.6597.55106.950.00-1321779.98%
MRNA220121P002650002022-01-21 2:02PM EST265.00105.78100.20109.10+16.18+18.06%13256771.88%
MRNA220121P002675002022-01-21 1:57PM EST267.50107.95102.60111.25+12.42+13.00%115762.70%
MRNA220121P002700002022-01-21 3:45PM EST270.00108.78107.00114.45+6.88+6.75%632,521547.66%
MRNA220121P002725002022-01-10 12:35PM EST272.5045.00108.55117.000.00-226485.16%
MRNA220121P002750002022-01-21 2:38PM EST275.00115.75110.00119.30+15.96+15.99%323819.34%
MRNA220121P002775002022-01-20 3:03PM EST277.50105.41112.50121.850.00-21830.86%
MRNA220121P002800002022-01-21 3:58PM EST280.00120.00116.15121.05+9.59+8.69%1754,138614.26%
MRNA220121P002825002022-01-11 2:18PM EST282.50119.00117.50125.45+41.71+53.97%214769.14%
MRNA220121P002850002022-01-21 2:33PM EST285.00124.00120.00129.50+7.46+6.40%327865.04%
MRNA220121P002875002022-01-19 2:13PM EST287.50113.00122.90131.250.00-11833.11%
MRNA220121P002900002022-01-21 3:53PM EST290.00129.15126.10134.10+8.51+7.05%122,343482.81%
MRNA220121P002925002022-01-14 2:11PM EST292.5086.70127.60136.950.00-12887.89%
MRNA220121P002950002022-01-19 11:37AM EST295.00123.30130.80138.800.00-245860.55%
MRNA220121P002975002022-01-20 2:43PM EST297.50125.72133.50141.250.00-140865.63%
MRNA220121P003000002022-01-21 3:58PM EST300.00139.76135.75143.75+10.96+8.51%322,237873.54%
MRNA220121P003050002022-01-18 3:34PM EST305.00117.13140.00149.450.00-20928.22%
MRNA220121P003100002022-01-21 3:58PM EST310.00149.83145.20154.00+7.28+5.11%291,347918.75%
MRNA220121P003150002022-01-07 1:23PM EST315.00100.75150.75159.750.00-37584.38%
MRNA220121P003200002022-01-21 1:29PM EST320.00158.70156.00163.75+11.35+7.70%382,653933.59%
MRNA220121P003250002022-01-10 12:35PM EST325.0096.50160.15169.000.00-21962.60%
MRNA220121P003300002022-01-21 2:36PM EST330.00171.00166.05173.75+14.60+9.34%281,095961.82%
MRNA220121P003350002022-01-19 3:57PM EST335.00161.02170.00179.350.00-12121,010.64%
MRNA220121P003400002022-01-21 2:50PM EST340.00180.63175.00184.65+8.93+5.20%181,3631,041.11%
MRNA220121P003450002021-12-23 10:05AM EST345.00106.54180.85188.250.00-300970.02%
MRNA220121P003500002022-01-21 3:53PM EST350.00189.45187.00192.10+4.35+2.35%282,408897.85%
MRNA220121P003550002022-01-03 9:53AM EST355.00124.22190.80198.750.00-101,027.34%
MRNA220121P003600002022-01-21 12:58PM EST360.00200.15195.00204.30+11.55+6.12%62,0841,073.14%
MRNA220121P003650002022-01-12 3:50PM EST365.00143.00200.75208.750.00-301,051.95%
MRNA220121P003700002022-01-21 2:33PM EST370.00211.70205.00214.80+8.70+4.29%82161,126.47%
MRNA220121P003750002022-01-18 1:49PM EST375.00187.15210.75218.750.00-101,075.59%
MRNA220121P003800002022-01-21 3:54PM EST380.00219.50218.35223.10+12.03+5.80%1061,970811.72%
MRNA220121P003900002022-01-21 3:57PM EST390.00229.92226.05232.75+13.27+6.13%254931,039.65%
MRNA220121P004000002022-01-21 3:50PM EST400.00239.68235.00244.80+7.60+3.27%192,1161,195.80%
MRNA220121P004100002022-01-13 9:43AM EST410.00190.73246.10254.800.00-1594815.63%
MRNA220121P004200002022-01-19 9:58AM EST420.00235.00255.75263.150.00-52211,130.96%
MRNA220121P004300002022-01-18 2:55PM EST430.00240.40265.00274.550.00-211181,243.55%
MRNA220121P004400002022-01-18 11:57AM EST440.00251.27275.00284.800.00-93511,278.32%
MRNA220121P004500002022-01-13 2:00PM EST450.00237.73286.05293.750.00-11101,230.27%
MRNA220121P004600002021-12-31 3:30PM EST460.00207.00296.00302.800.00-82601,178.22%
MRNA220121P004700002022-01-20 11:19AM EST470.00300.05306.00313.750.00-11241,266.02%
MRNA220121P004800002022-01-21 2:38PM EST480.00320.80315.00324.95+88.09+37.85%6135709.38%
MRNA220121P004900002022-01-03 10:02AM EST490.00256.02324.90330.400.00-170925.00%
MRNA220121P005000002022-01-03 9:42AM EST500.00264.00335.00344.000.00-5091,333.59%
MRNA220121P005100002021-12-01 3:32PM EST510.00230.05253.20259.450.00-110.00%
MRNA220121P005200002021-11-30 9:31AM EST520.00172.50265.70272.200.00-1140.00%
MRNA220121P005300002021-12-01 3:32PM EST530.00219.35273.25279.550.00-130.00%
MRNA220121P005400002021-11-02 8:38AM EST540.00203.75231.30237.700.00-2160.00%
MRNA220121P005500002021-12-29 12:27PM EST550.00304.25385.00394.800.00-1161,463.28%
MRNA220121P005600002021-11-29 11:40AM EST560.00201.60309.10316.000.00-1040.00%
MRNA220121P005700002021-11-26 10:04AM EST570.00241.60316.90323.750.00-1110.00%
MRNA220121P005800002021-11-29 3:54PM EST580.00216.50328.95336.150.00-140.00%
MRNA220121P005900002021-11-10 6:58AM EST590.00267.45328.70337.600.00-290.00%
MRNA220121P006000002021-12-01 9:55AM EST600.00270.35340.95345.850.00-1200.00%
MRNA220121P006100002021-10-25 10:58AM EST610.00274.30279.70283.700.00-2100.00%
MRNA220121P006200002022-01-14 1:57PM EST620.00414.45455.00464.500.00-4511,538.67%
MRNA220121P006300002021-11-09 9:32AM EST630.00385.55368.70377.450.00-100.00%
MRNA220121P006400002021-12-22 10:14AM EST640.00384.70475.20483.750.00-201,509.77%
MRNA220121P006500002021-11-26 10:04AM EST650.00320.90396.90403.800.00-400.00%
MRNA220121P006600002021-11-29 9:32AM EST660.00299.950.000.000.00-100.00%
MRNA220121P006700002021-11-10 6:58AM EST670.00245.90408.55417.400.00-180.00%
MRNA220121P006800002021-11-29 9:31AM EST680.00320.100.000.000.00-100.00%
MRNA220121P006900002021-11-10 6:58AM EST690.00385.55428.50437.400.00-3120.00%
MRNA220121P007000002021-12-10 10:17AM EST700.00450.60463.70470.200.00-200.00%
MRNA220121P007100002021-11-29 9:43AM EST710.00355.150.000.000.00-100.00%
MRNA220121P007200002021-12-13 9:35AM EST720.00453.75494.55498.400.00-100.00%
MRNA220121P007300002021-11-29 9:42AM EST730.00373.500.000.000.00-100.00%
MRNA220121P007400002021-11-29 9:53AM EST740.00381.00489.20495.700.00-400.00%